Rio Tinto Plc ADR (NY: RIO )

65.49 -0.24 (-0.37%)
Streaming Delayed Price Updated: 2:02 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 109.00 108.66 107.08 107.80 419,273 -1.19(-1.10%)
Feb 27, 2006 110.00 110.44 108.99 109.00 441,496 -2.79(-2.49%)
Feb 24, 2006 109.89 111.98 109.81 111.78 437,471 -0.27(-0.25%)
Feb 23, 2006 113.38 113.38 111.88 112.06 500,642 -2.01(-1.76%)
Feb 22, 2006 113.54 114.50 113.44 114.07 432,397 -2.30(-1.98%)
Feb 21, 2006 117.27 117.72 115.48 116.37 605,286 +3.32(+2.94%)
Feb 17, 2006 114.38 114.53 112.89 113.05 572,563 +1.46(+1.31%)
Feb 16, 2006 110.84 112.58 110.27 111.60 482,269 +1.67(+1.52%)
Feb 15, 2006 110.78 111.81 108.97 109.92 536,340 -1.08(-0.97%)
Feb 14, 2006 108.34 111.21 108.16 111.00 286,106 +3.11(+2.89%)
Feb 13, 2006 109.01 109.34 107.12 107.89 576,588 -2.89(-2.61%)
Feb 10, 2006 113.51 113.52 108.76 110.77 972,587 -1.07(-0.96%)
Feb 09, 2006 113.35 113.78 111.84 111.85 678,606 +0.04(+0.04%)
Feb 08, 2006 111.28 112.22 110.14 111.81 630,484 +0.40(+0.36%)
Feb 07, 2006 115.94 116.01 110.70 111.41 776,250 -5.17(-4.44%)
Feb 06, 2006 115.37 116.88 115.11 116.58 475,619 +1.20(+1.04%)
Feb 03, 2006 114.97 116.93 114.22 115.38 630,834 -0.23(-0.20%)
Feb 02, 2006 119.88 120.21 115.23 115.61 790,249 -3.12(-2.63%)
Feb 01, 2006 119.11 119.52 118.52 118.73 692,605 +1.57(+1.34%)
Jan 31, 2006 117.40 118.15 116.67 117.16 993,411 -1.77(-1.49%)
Jan 30, 2006 118.92 120.01 118.64 118.93 1,348,113 -2.28(-1.89%)
Jan 27, 2006 119.29 121.69 118.62 121.21 1,270,768 +0.35(+0.29%)
Jan 26, 2006 119.50 121.14 118.92 120.86 543,165 +0.09(+0.07%)
Jan 25, 2006 119.46 121.02 118.86 120.77 1,184,149 +3.06(+2.60%)
Jan 24, 2006 116.16 118.11 115.78 117.72 570,988 +0.33(+0.28%)
Jan 23, 2006 115.30 117.49 115.23 117.39 461,620 +2.91(+2.54%)
Jan 20, 2006 118.40 118.64 114.29 114.48 798,123 -1.70(-1.46%)
Jan 19, 2006 115.45 117.14 115.21 116.18 502,042 +4.60(+4.12%)
Jan 18, 2006 113.24 113.24 110.96 111.58 565,913 -1.48(-1.31%)
Jan 17, 2006 112.85 114.07 112.61 113.06 363,626 +0.66(+0.58%)
Jan 13, 2006 111.84 112.57 111.84 112.40 419,098 +1.66(+1.50%)
Jan 12, 2006 112.86 112.86 110.58 110.74 541,240 +1.52(+1.39%)
Jan 11, 2006 108.86 109.62 108.42 109.22 516,566 +1.70(+1.58%)
Jan 10, 2006 105.23 107.81 105.19 107.53 1,043,808 -0.99(-0.91%)
Jan 09, 2006 109.04 109.35 108.29 108.52 395,824 -0.14(-0.13%)
Jan 06, 2006 108.11 109.08 107.58 108.65 928,140 +2.08(+1.95%)
Jan 05, 2006 108.42 108.51 105.93 106.58 1,218,971 -2.85(-2.60%)
Jan 04, 2006 108.78 109.69 108.76 109.42 1,210,922 +1.53(+1.41%)
Jan 03, 2006 106.26 108.57 106.21 107.90 901,192 +3.44(+3.29%)
Dec 30, 2005 104.46 104.64 103.74 104.46 121,442 -0.01(-0.01%)
Dec 29, 2005 105.17 105.23 104.16 104.46 292,056 +0.17(+0.16%)
Dec 28, 2005 104.24 104.57 103.78 104.29 222,410 +1.14(+1.11%)
Dec 27, 2005 105.72 105.88 102.84 103.15 150,490 -1.59(-1.52%)
Dec 23, 2005 104.10 104.80 103.92 104.74 115,667 +0.78(+0.75%)
Dec 22, 2005 103.98 104.25 103.37 103.96 289,781 -0.69(-0.66%)
Dec 21, 2005 103.61 104.78 103.36 104.65 323,204 +2.58(+2.53%)
Dec 20, 2005 102.34 103.62 101.82 102.06 515,166 +1.46(+1.45%)
Dec 19, 2005 101.97 102.20 100.44 100.61 402,299 +0.66(+0.66%)
Dec 16, 2005 100.00 101.02 99.65 99.95 211,561 +0.48(+0.48%)
Dec 15, 2005 99.67 99.82 98.73 99.47 392,324 +0.02(+0.02%)
Dec 14, 2005 100.88 101.26 99.18 99.45 475,619 -0.78(-0.78%)
Dec 13, 2005 100.34 100.81 99.83 100.23 702,229 -0.11(-0.11%)
Dec 12, 2005 101.51 101.61 99.64 100.35 339,828 +1.19(+1.20%)
Dec 09, 2005 100.45 100.60 99.06 99.16 230,985 -0.59(-0.59%)
Dec 08, 2005 98.21 100.00 97.47 99.75 308,680 +1.40(+1.42%)
Dec 07, 2005 99.78 99.88 97.61 98.35 376,225 -1.54(-1.54%)
Dec 06, 2005 98.59 100.52 98.30 99.89 311,655 +1.59(+1.62%)
Dec 05, 2005 99.01 99.13 97.82 98.30 193,887 -0.57(-0.57%)
Dec 02, 2005 98.97 99.14 98.13 98.87 446,746 +2.67(+2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.